和邦生物 sh.603077
2.63
+3.14%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.33 | 2.45 | 2.30 | 2.33 | -0.85% | 6.24 | 3.00% |
| 2025-11-18 | 2.43 | 2.47 | 2.32 | 2.35 | -3.69% | 7.47 | 3.57% |
| 2025-11-17 | 2.46 | 2.54 | 2.42 | 2.44 | +0.83% | 9.09 | 4.18% |
| 2025-11-14 | 2.38 | 2.49 | 2.34 | 2.42 | +0.41% | 11.00 | 5.15% |
| 2025-11-13 | 2.25 | 2.48 | 2.24 | 2.41 | +7.11% | 17.12 | 8.08% |
| 2025-11-12 | 2.30 | 2.30 | 2.23 | 2.25 | -2.17% | 4.51 | 2.27% |
| 2025-11-11 | 2.29 | 2.35 | 2.28 | 2.30 | +0.44% | 4.41 | 2.16% |
| 2025-11-10 | 2.33 | 2.36 | 2.28 | 2.29 | -0.43% | 5.17 | 2.53% |
| 2025-11-07 | 2.24 | 2.32 | 2.23 | 2.30 | +2.22% | 6.83 | 3.37% |
| 2025-11-06 | 2.18 | 2.27 | 2.18 | 2.25 | +2.74% | 5.00 | 2.54% |
| 2025-11-05 | 2.15 | 2.21 | 2.13 | 2.19 | +0.92% | 3.80 | 1.97% |
| 2025-11-04 | 2.18 | 2.21 | 2.14 | 2.17 | -0.91% | 3.16 | 1.65% |
| 2025-11-03 | 2.18 | 2.20 | 2.15 | 2.19 | +0.46% | 3.25 | 1.69% |
| 2025-10-31 | 2.17 | 2.21 | 2.16 | 2.18 | 0.00% | 3.36 | 1.75% |
| 2025-10-30 | 2.20 | 2.21 | 2.15 | 2.18 | -0.46% | 3.91 | 2.04% |
| 2025-10-29 | 2.13 | 2.20 | 2.12 | 2.19 | +2.82% | 4.60 | 2.40% |
| 2025-10-28 | 2.10 | 2.15 | 2.10 | 2.13 | +1.43% | 3.64 | 1.94% |
| 2025-10-27 | 2.10 | 2.13 | 2.10 | 2.10 | 0.00% | 2.70 | 1.45% |
| 2025-10-24 | 2.13 | 2.15 | 2.08 | 2.10 | -0.94% | 2.59 | 1.39% |
| 2025-10-23 | 2.13 | 2.13 | 2.07 | 2.12 | -0.47% | 3.37 | 1.82% |